Groupe Bruxelles Lambert SA (FRA:EAI)
Germany · Delayed Price · Currency is EUR 79.95
+0.30 (0.38%)
At close: Jan 30, 2026
Groupe Bruxelles Lambert Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 79.95 | 79.95 | 79.95 | 79.95 | 79.95 | 0.38% | - |
| Jan 29, 2026 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | 0.50% | - |
| Jan 28, 2026 | 79.25 | 79.25 | 79.25 | 79.25 | 79.25 | -0.44% | - |
| Jan 27, 2026 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.51% | - |
| Jan 26, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Jan 23, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.38% | - |
| Jan 22, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | 2.11% | - |
| Jan 21, 2026 | 78.05 | 78.05 | 78.05 | 78.05 | 78.05 | -0.13% | - |
| Jan 20, 2026 | 78.15 | 78.15 | 78.15 | 78.15 | 78.15 | -0.64% | - |
| Jan 19, 2026 | 78.65 | 78.65 | 78.65 | 78.65 | 78.65 | -1.99% | - |
| Jan 16, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -0.43% | - |
| Jan 15, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | 2.68% | - |
| Jan 14, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 1.36% | - |
| Jan 13, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | -2.02% | - |
| Jan 12, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.70% | - |
| Jan 9, 2026 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.26% | - |
| Jan 8, 2026 | 77.60 | 78.30 | 77.60 | 78.30 | 78.30 | 1.42% | 15 |
| Jan 7, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.32% | - |
| Jan 6, 2026 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 1.24% | - |
| Jan 5, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.79% | - |
| Jan 2, 2026 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.00% | - |
| Dec 30, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.73% | - |
| Dec 29, 2025 | 75.25 | 75.70 | 75.25 | 75.70 | 75.70 | 0.53% | 115 |
| Dec 23, 2025 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | 0.13% | - |
| Dec 22, 2025 | 74.75 | 75.20 | 74.75 | 75.20 | 75.20 | 0.80% | 42 |
| Dec 19, 2025 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | 0.54% | - |
| Dec 18, 2025 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | -0.27% | - |
| Dec 17, 2025 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1.50% | - |
| Dec 16, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.68% | - |
| Dec 15, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.34% | - |
| Dec 12, 2025 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | 1.03% | - |
| Dec 11, 2025 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | -0.61% | - |
| Dec 10, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.54% | - |
| Dec 9, 2025 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | -0.41% | - |
| Dec 8, 2025 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | 0.20% | - |
| Dec 5, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.27% | - |
| Dec 4, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | -0.41% | - |
| Dec 3, 2025 | 73.90 | 73.90 | 73.90 | 73.90 | 73.90 | -0.87% | - |
| Dec 2, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | 0.74% | - |
| Dec 1, 2025 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | 0.27% | - |
| Nov 28, 2025 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 0.54% | - |
| Nov 27, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -1.01% | - |
| Nov 26, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.88% | - |
| Nov 25, 2025 | 73.25 | 73.50 | 73.25 | 73.50 | 73.50 | 0.62% | 14 |
| Nov 24, 2025 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | 2.03% | - |
| Nov 21, 2025 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | -2.25% | - |
| Nov 20, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | 0.76% | - |
| Nov 19, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - | - |
| Nov 18, 2025 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | -1.89% | - |
| Nov 17, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.07% | - |